[2376 東証1部] サイネックス 日足 時系列データ

[2376 東証1部] サイネックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12890.00896.00890.00893.0068006070800
2017-12-11893.00893.00886.00891.0079007035200
2017-12-08883.00892.00883.00892.001370012155300
2017-12-07881.00885.00875.00883.002150018917900
2017-12-06888.00892.00880.00881.001760015579300
2017-12-05898.00899.00886.00888.001980017661100
2017-12-04905.00906.00898.00900.001660014985500
2017-12-01903.00905.00894.00897.001520013656400
2017-11-30913.00913.00898.00901.001610014536600
2017-11-29906.00906.00898.00906.001280011549100
2017-11-28909.00910.00897.00899.001270011471800
2017-11-27909.00911.00901.00906.00105009517300
2017-11-24907.00907.00896.00899.001150010343700
2017-11-22902.00910.00899.00900.00103009304500
2017-11-21898.00905.00897.00902.0075006751000
2017-11-20888.00900.00888.00899.005060045006200
2017-11-17901.00902.00884.00888.001370012199100
2017-11-16886.00902.00882.00886.002160019203600
2017-11-15902.00908.00882.00886.003200028651800
2017-11-14918.00918.00899.00902.002050018538500
2017-11-13882.00904.00875.00897.007610067747000
2017-11-10982.00994.00982.00987.0053005230900
2017-11-09995.001001.00988.00988.002500024817100
2017-11-08985.00991.00974.00987.002250022080300
2017-11-071012.001012.00994.00994.002250022488800
2017-11-061028.001028.001014.001014.001470015006700
2017-11-021027.001027.001016.001021.001500015316900
2017-11-011019.001022.001015.001015.001100011192600
2017-10-311025.001027.001016.001018.0092009394700
2017-10-301018.001029.001013.001022.006460065960300
2017-10-271009.001010.001000.001009.0056005639800
2017-10-261000.001003.00993.00995.001050010465200
2017-10-251017.001017.00997.001000.0089008952100
2017-10-241010.001012.001004.001007.0098009876800
2017-10-23998.001010.00998.001004.001180011855000
2017-10-20991.001006.00991.00996.001470014675500
2017-10-19998.001003.00991.00991.001400013943500
2017-10-181011.001011.00998.00998.0091009120500
2017-10-171013.001015.001000.001005.001410014181400
2017-10-161016.001016.00991.001005.001830018421300
2017-10-131018.001021.001011.001016.0084008534800
2017-10-121019.001027.001019.001020.0084008581800
2017-10-111028.001028.001019.001023.0073007466700
2017-10-101029.001031.001019.001028.001270013042800
2017-10-061012.001024.001012.001024.0065006629700
2017-10-051033.001033.001012.001012.001640016799600
2017-10-041033.001033.001028.001031.0090009278000
2017-10-031028.001032.001022.001025.0057005854100
2017-10-021024.001029.001009.001023.001390014211600
2017-09-291033.001033.001020.001023.001700017437600
2017-09-281019.001035.001015.001033.001930019835000
2017-09-27999.001017.00998.001012.002100021157400
2017-09-26991.00995.00986.00994.001770017549000
2017-09-25985.00996.00985.00987.001060010509000
2017-09-22978.00986.00974.00981.001220011949900
2017-09-21977.00988.00977.00977.0093009121100
2017-09-20973.00984.00972.00975.001270012408100
2017-09-19970.00988.00968.00974.001710016682500
2017-09-15956.00968.00956.00965.0070006747600
2017-09-14961.00965.00957.00960.002540024405900
2017-09-13962.00972.00955.00955.001160011141600
2017-09-12965.00967.00956.00961.0043004132000
2017-09-11950.00964.00940.00950.001320012545300
2017-09-08948.00948.00933.00942.002140020162900
2017-09-07965.00967.00943.00952.002650025226800
2017-09-06951.00959.00950.00954.001650015711100
2017-09-05982.00982.00953.00954.001730016678900
2017-09-04995.00996.00970.00981.001980019392900
2017-09-01991.00997.00988.00996.0050004963600
2017-08-31990.00992.00985.00991.0039003855200
2017-08-30990.00990.00976.00990.0067006603300
2017-08-29988.00990.00977.00979.0066006480400
2017-08-28980.00983.00976.00983.0060005878900
2017-08-25981.00983.00975.00981.0058005683000
2017-08-24971.00984.00971.00980.0070006847700
2017-08-23979.00984.00979.00980.0047004610000
2017-08-22975.00982.00961.00979.001250012160500
2017-08-21978.00991.00978.00985.0076007489400
2017-08-18992.00992.00975.00977.001220011988800
2017-08-17957.00996.00957.00993.001830017968600
2017-08-16965.00970.00955.00959.0063006067700
2017-08-15947.00968.00947.00965.002020019309800
2017-08-14951.00953.00937.00944.006720063796500
2017-08-10972.00990.00954.00957.006530063435500
2017-08-09996.00996.00976.00978.002580025353300
2017-08-08991.00997.00970.00994.005590055166700
2017-08-071005.001030.001005.001030.002180022167800
2017-08-041004.001005.00995.001004.0086008605000
2017-08-031005.001008.00997.001000.001290012917400
2017-08-021015.001016.001001.001003.001220012280800
2017-08-011019.001026.001013.001019.001110011288800
2017-07-311032.001032.001017.001017.001170011980700
2017-07-281040.001040.001028.001030.001190012310500
2017-07-271044.001044.001026.001033.001040010755000
2017-07-261048.001048.001035.001039.0058006023300
2017-07-251055.001055.001035.001046.001810018912400
2017-07-241042.001068.001042.001055.001920020147000
2017-07-211028.001044.001026.001040.003390035044200
2017-07-201007.001023.001007.001019.001260012819500
2017-07-191015.001016.001006.001011.001100011130400
2017-07-181003.001014.001002.001012.001550015646200
2017-07-141005.001010.001001.001002.0090009043600
2017-07-131008.001008.001002.001005.0057005730200
2017-07-121009.001010.001004.001005.0078007848700
2017-07-111003.001008.001002.001006.001280012870700
2017-07-101003.001010.001003.001003.001180011878200
2017-07-071000.001007.001000.001001.0099009918500
2017-07-061007.001010.001001.001003.0080008041500
2017-07-051009.001010.001000.001004.001570015822500
2017-07-041004.001005.00998.001001.0091009114600
2017-07-031000.001006.001000.001001.0067006721400
2017-06-301009.001009.00990.00998.001660016503300
2017-06-291006.001015.001001.001010.0098009876900
2017-06-281001.001003.00995.00997.002070020660800
2017-06-271002.001006.00995.001006.001350013518900
2017-06-261007.001010.001001.001001.001350013569600
2017-06-231005.001013.001004.001007.001510015220000
2017-06-221004.001016.001003.001005.001780017924200
2017-06-211005.001005.00998.001004.001820018220500
2017-06-201010.001014.001004.001007.0080008064400
2017-06-191029.001029.001003.001004.001960019866400
2017-06-16986.001000.00985.00996.001640016243700
2017-06-15980.00984.00975.00975.0084008220100
2017-06-14980.00985.00976.00976.0098009591400
2017-06-13981.00988.00979.00979.0069006768000
2017-06-12988.00989.00978.00980.001370013480500
2017-06-09999.001002.00986.00990.002000019917900
2017-06-081002.001009.00992.00992.001190011894200
2017-06-071012.001012.00996.00998.001790017898300
2017-06-06998.001016.00996.00997.002260022611700
2017-06-05992.00995.00988.00994.001670016568400
2017-06-02988.00988.00967.00984.003270032059700
2017-06-01965.00974.00958.00960.003640035098700
2017-05-31967.00980.00962.00962.002740026471200
2017-05-30976.00981.00968.00974.001920018662500
2017-05-29990.00990.00976.00978.002420023781200
2017-05-261000.001003.00985.00986.004490044543600
2017-05-251010.001014.001002.001003.002400024148200
2017-05-241007.001007.00999.001004.003880038990600
2017-05-231004.001011.00995.001002.003110031168800
2017-05-221035.001035.00999.001003.003090031107600
2017-05-191023.001040.001012.001012.002830028785200
2017-05-181035.001035.001012.001030.001920019697300
2017-05-171052.001060.001041.001048.003230033938000
2017-05-161041.001072.001039.001053.00108600114189600
2017-05-151140.001174.001140.001161.003090035747500
2017-05-121144.001145.001129.001136.001330015104000
2017-05-111167.001168.001124.001131.001420016202000
2017-05-101155.001159.001150.001159.00980011326500
2017-05-091144.001154.001137.001147.001610018462900
2017-05-081150.001174.001131.001145.003210036760700
2017-05-021076.001125.001070.001111.002910031931200
2017-05-011074.001079.001068.001070.0089009540100
2017-04-281081.001106.001075.001078.00980010633500
2017-04-271077.001092.001066.001070.003280035282000
2017-04-261053.001081.001053.001077.001860019921600
2017-04-251060.001064.001053.001053.001210012790500
2017-04-241047.001058.001026.001052.002800029305300
2017-04-211041.001046.001029.001031.001020010557100
2017-04-201020.001043.001009.001025.002130021861100
2017-04-19998.001035.00998.001014.001820018579800
2017-04-18990.00994.00983.00994.001280012651600
2017-04-17965.00988.00951.00980.001540014940900
2017-04-14990.00994.00973.00978.001090010687200
2017-04-13990.00996.00973.00987.001810017791000
2017-04-121050.001050.00995.00997.002440024726200
2017-04-111030.001070.001018.001070.002670027995800
2017-04-101048.001070.001030.001033.001190012413500
2017-04-071060.001065.001012.001039.002350024506900
2017-04-061094.001094.001005.001044.003590037845500
2017-04-051128.001139.001101.001111.002170024214400
2017-04-041157.001158.001083.001122.002900032926600
2017-04-031160.001179.001157.001157.001280014891900
2017-03-311159.001185.001159.001162.001830021452400
2017-03-301161.001165.001149.001152.00970011205600
2017-03-291127.001173.001116.001170.004080046365500
2017-03-281132.001145.001129.001145.004600052202500
2017-03-271140.001146.001129.001132.003140035652700
2017-03-241140.001140.001129.001134.002220025190300
2017-03-231163.001163.001135.001143.002980034180100
2017-03-221212.001212.001153.001159.003560041859300
2017-03-211210.001228.001202.001225.001950023701100
2017-03-171223.001223.001177.001202.002250027013200
2017-03-161200.001209.001192.001193.002040024460800
2017-03-151168.001227.001145.001205.005400063281500
2017-03-141204.001204.001160.001176.003980046790400
2017-03-131283.001285.001152.001205.0093900114769100
2017-03-101260.001274.001242.001271.004050050865100
2017-03-091292.001292.001256.001265.004840061687400
2017-03-081230.001298.001230.001292.0082400103232400
2017-03-071240.001240.001225.001232.002780034298500
2017-03-061210.001235.001206.001234.004930060193600
2017-03-031217.001219.001199.001203.001770021436600
2017-03-021220.001221.001189.001217.004320052252600
2017-03-011172.001215.001172.001214.005350064010900
2017-02-281220.001220.001167.001167.005100060823800
2017-02-271202.001232.001184.001220.006120073899900
2017-02-241233.001233.001202.001205.004480054478500
2017-02-231167.001240.001167.001233.00123900149383100
2017-02-221177.001177.001141.001156.002220025697700
2017-02-211178.001194.001172.001172.001780021072400
2017-02-201156.001194.001156.001185.002300027103900
2017-02-171168.001178.001162.001167.001570018378700
2017-02-161160.001178.001160.001168.001480017301100
2017-02-151166.001190.001166.001174.001520017915300
2017-02-141194.001194.001159.001166.002820033182500
2017-02-131199.001229.001175.001195.004390052764500
2017-02-101230.001234.001188.001189.0086800105373300
2017-02-091178.001230.001178.001222.006890083284200
2017-02-081207.001219.001140.001203.007660091363900
2017-02-071231.001275.001188.001206.00172900210731900
2017-02-061181.001186.001133.001180.003380039635600
2017-02-031175.001175.001125.001158.003140036070400
2017-02-021170.001195.001150.001174.007560088953000
2017-02-011127.001162.001102.001150.006650075850000
2017-01-311047.001147.001046.001122.00107200118015900
2017-01-301024.001070.001024.001038.00128300134207700
2017-01-271008.001027.001006.001012.002990030376400
2017-01-261000.001007.00993.00995.002800027978800
2017-01-251000.001010.00990.00999.002630026211500
2017-01-241007.001007.00998.00999.0085008509600
2017-01-231011.001019.00995.001007.0094009455500
2017-01-201006.001014.00997.001008.001380013870000
2017-01-191020.001021.001003.001015.0089009000900
2017-01-181032.001035.001000.001024.001550015749300
2017-01-171061.001063.001045.001045.0083008741600
2017-01-161065.001093.001054.001070.002440026225200
2017-01-131077.001077.001040.001058.002640027815900
2017-01-121107.001120.001073.001092.001450015925800
2017-01-111095.001125.001094.001107.001840020305600
2017-01-101083.001097.001080.001095.001000010882700
2017-01-061090.001100.001059.001096.001200013040100
2017-01-051093.001094.001045.001094.002620028328500
2017-01-041059.001090.001057.001090.002490026715000
2016-12-301050.001050.001030.001037.002610027220900
2016-12-29996.001007.00986.001007.001200011983400
2016-12-28989.001002.00979.00981.002800027805900
2016-12-271000.001005.00976.00978.002840027929600
2016-12-26998.00999.00985.00995.001490014777000
2016-12-221010.001017.00995.00998.001380013871400
2016-12-211018.001035.001003.001022.001960020020100
2016-12-20982.001015.00978.001011.003500034772300
2016-12-19971.001001.00971.00980.002880028292100
2016-12-161030.001059.00978.00988.004610046139100
2016-12-151046.001059.001031.001036.001240012968600
2016-12-141071.001073.001050.001060.001060011267000
2016-12-131087.001096.001058.001065.001640017681900
2016-12-121071.001121.001065.001117.003710040367100
2016-12-091070.001117.001058.001071.002340025204400
2016-12-081135.001137.001110.001121.001780020050800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter